Spot 29.92
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 04:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 11.50 | 10.70 | +0.94 | 44.2% | 20 | 44.2% | -0.06 | 0.20 | 0.10 | 0.30 | — |
| — | 7.40 | 8.80 | 8.10 | +0.88 | 41.8% | 23 | 41.8% | -0.13 | 0.65 | 0.45 | 0.85 | — |
| — | — | — | — | — | — | 24 | — | — | — | — | — | — |
| — | 6.00 | 6.70 | 6.35 | +0.81 | 40.5% | 25 | 40.5% | -0.19 | 0.97 | 0.90 | 1.05 | — |
| — | — | — | — | — | — | 26 | — | — | — | — | — | — |
| — | — | — | — | — | — | 27 | — | — | — | — | — | — |
| — | 4.00 | 4.90 | 4.45 | +0.68 | 39.2% | 28 | 39.2% | -0.33 | 1.82 | 1.55 | 2.10 | — |
| — | — | — | — | — | — | 29 | — | — | — | — | — | — |
| — | 3.20 | 3.50 | 3.35 | +0.58 | 38.7% | 30 | 38.7% | -0.43 | 2.88 | 2.75 | 3.00 | — |
| — | — | — | — | — | — | 31 | — | — | — | — | — | — |
| — | — | — | — | — | — | 32 | — | — | — | — | — | — |
| — | 1.85 | 2.30 | 2.08 | +0.43 | 38.3% | 33 | 38.3% | -0.59 | 4.55 | 4.20 | 4.90 | — |
| — | — | — | — | — | — | 34 | — | — | — | — | — | — |
| — | 1.05 | 1.65 | 1.35 | +0.34 | 38.2% | 35 | 38.2% | -0.69 | 6.10 | 5.90 | 6.30 | — |
| — | — | — | — | — | — | 36 | — | — | — | — | — | — |
| — | 0.95 | 1.25 | 1.10 | +0.26 | 38.0% | 37 | 38.0% | -0.77 | 7.70 | 7.40 | 8.00 | — |
| — | 0.60 | 0.95 | 0.78 | +0.20 | 37.9% | 39 | 37.9% | -0.85 | 9.40 | 9.10 | 9.70 | — |
| — | 0.50 | 0.85 | 0.68 | +0.17 | 37.8% | 40 | 37.8% | -0.88 | 10.05 | 9.40 | 10.70 | — |
| — | 0.30 | 0.70 | 0.50 | +0.15 | 37.7% | 41 | 37.7% | -0.91 | 10.95 | 10.20 | 11.70 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.